Southern First Bancshares, Inc. - Price History
Monthly price history for SFST (Southern First Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $25.70 | $25.70 |
| April 2024 | $25.82 | $25.82 |
| March 2024 | $31.76 | $31.76 |
| February 2024 | $32.95 | $32.95 |
| January 2024 | $37.49 | $37.49 |
| December 2023 | $37.10 | $37.10 |
| November 2023 | $29.38 | $29.38 |
| October 2023 | $27 | $27 |
| September 2023 | $26.94 | $26.94 |
| August 2023 | $28.11 | $28.11 |
| July 2023 | $30.18 | $30.18 |
| June 2023 | $24.75 | $24.75 |
| May 2023 | $22.97 | $22.97 |
| April 2023 | $27.58 | $27.58 |
| March 2023 | $30.70 | $30.70 |
| February 2023 | $40.25 | $40.25 |
| January 2023 | $42.09 | $42.09 |
| December 2022 | $45.75 | $45.75 |
| November 2022 | $49.50 | $49.50 |
| October 2022 | $44.68 | $44.68 |
| September 2022 | $41.66 | $41.66 |
| August 2022 | $43.11 | $43.11 |
| July 2022 | $44.75 | $44.75 |
| June 2022 | $43.59 | $43.59 |
| May 2022 | $45.10 | $45.10 |
| April 2022 | $45.70 | $45.70 |
| March 2022 | $50.84 | $50.84 |
| February 2022 | $57.06 | $57.06 |
| January 2022 | $58.60 | $58.60 |
| December 2021 | $62.49 | $62.49 |
| November 2021 | $58.53 | $58.53 |
| October 2021 | $53.87 | $53.87 |
| September 2021 | $53.50 | $53.50 |
| August 2021 | $50.98 | $50.98 |
| July 2021 | $49.53 | $49.53 |
| June 2021 | $51.16 | $51.16 |
| May 2021 | $53.43 | $53.43 |
| April 2021 | $51.50 | $51.50 |
| March 2021 | $46.88 | $46.88 |
| February 2021 | $44 | $44 |
| January 2021 | $40.10 | $40.10 |
| December 2020 | $35.35 | $35.35 |
| November 2020 | $31.90 | $31.90 |
| October 2020 | $26.84 | $26.84 |
| September 2020 | $24.15 | $24.15 |
| August 2020 | $25.90 | $25.90 |
| July 2020 | $24.40 | $24.40 |
| June 2020 | $27.71 | $27.71 |
| May 2020 | $29.06 | $29.06 |
| April 2020 | $29.16 | $29.16 |
| March 2020 | $28.37 | $28.37 |
| February 2020 | $38.12 | $38.12 |
| January 2020 | $39.05 | $39.05 |
| December 2019 | $42.49 | $42.49 |
| November 2019 | $42.83 | $42.83 |
| October 2019 | $40.31 | $40.31 |
| September 2019 | $39.85 | $39.85 |
| August 2019 | $38.17 | $38.17 |
| July 2019 | $40.78 | $40.78 |
| June 2019 | $39.16 | $39.16 |
| May 2019 | $35.63 | $35.63 |
| April 2019 | $36.81 | $36.81 |
| March 2019 | $33.87 | $33.87 |
| February 2019 | $38.10 | $38.10 |
| January 2019 | $35.99 | $35.99 |
| December 2018 | $32.07 | $32.07 |
| November 2018 | $37.74 | $37.74 |
| October 2018 | $35.91 | $35.91 |
| September 2018 | $39.30 | $39.30 |
| August 2018 | $41.60 | $41.60 |
| July 2018 | $43.95 | $43.95 |
| June 2018 | $44.20 | $44.20 |
| May 2018 | $47.30 | $47.30 |
| April 2018 | $45.85 | $45.85 |
| March 2018 | $44.50 | $44.50 |
| February 2018 | $42.15 | $42.15 |
| January 2018 | $43.55 | $43.55 |
| December 2017 | $41.25 | $41.25 |
| November 2017 | $42.90 | $42.90 |
| October 2017 | $38.55 | $38.55 |
| September 2017 | $36.35 | $36.35 |
| August 2017 | $35.35 | $35.35 |
| July 2017 | $36.85 | $36.85 |
| June 2017 | $37.05 | $37.05 |
| May 2017 | $34.20 | $34.20 |
| April 2017 | $33.70 | $33.70 |
| March 2017 | $32.65 | $32.65 |
| February 2017 | $33.50 | $33.50 |
| January 2017 | $35.40 | $35.40 |
| December 2016 | $36 | $36 |
| November 2016 | $30.70 | $30.70 |
| October 2016 | $26.55 | $26.55 |
| September 2016 | $27.58 | $27.58 |
| August 2016 | $28.34 | $28.34 |
| July 2016 | $27.06 | $27.06 |
| June 2016 | $24.10 | $24.10 |
| May 2016 | $25.60 | $25.60 |
| April 2016 | $25.50 | $25.50 |
| March 2016 | $24.41 | $24.41 |
| February 2016 | $22.52 | $22.52 |
| January 2016 | $22.65 | $22.65 |
| December 2015 | $22.70 | $22.70 |
| November 2015 | $22.04 | $22.04 |
| October 2015 | $22.90 | $22.90 |
| September 2015 | $20.49 | $20.49 |
| August 2015 | $20.13 | $20.13 |
| July 2015 | $20.34 | $20.34 |
| June 2015 | $17.90 | $17.90 |
| May 2015 | $17.07 | $17.07 |
| April 2015 | $18 | $18 |
| March 2015 | $17 | $17 |
| February 2015 | $16.28 | $16.28 |
| January 2015 | $17.50 | $17.50 |
| December 2014 | $17.02 | $17.02 |
| November 2014 | $16.22 | $16.22 |
| October 2014 | $14.40 | $14.40 |
| September 2014 | $13.94 | $13.94 |
| August 2014 | $14 | $14 |
| July 2014 | $14.01 | $14.01 |
| June 2014 | $13.46 | $13.46 |
| May 2014 | $13.45 | $13.45 |
| April 2014 | $13.66 | $13.66 |
| March 2014 | $13.87 | $13.87 |
| February 2014 | $13.69 | $13.69 |
| January 2014 | $13.25 | $13.25 |
| December 2013 | $13.28 | $13.28 |
| November 2013 | $13.26 | $13.26 |
| October 2013 | $13.44 | $13.44 |
| September 2013 | $13.20 | $13.20 |
| August 2013 | $13.30 | $13.30 |
| July 2013 | $13.25 | $13.25 |
| June 2013 | $10.99 | $10.99 |
| May 2013 | $10.90 | $10.90 |
| April 2013 | $10.85 | $10.85 |
| March 2013 | $10.45 | $10.45 |
| February 2013 | $10.25 | $10.25 |
| January 2013 | $9.61 | $9.61 |
| December 2012 | $7.60 | $9.30 |
| November 2012 | $7.56 | $9.25 |
| October 2012 | $8.09 | $9.90 |
| September 2012 | $7.32 | $8.96 |
| August 2012 | $7.03 | $8.61 |
| July 2012 | $6.58 | $8.06 |
| June 2012 | $6.94 | $8.50 |
| May 2012 | $6.98 | $8.55 |
| April 2012 | $7.02 | $8.60 |
| March 2012 | $5.60 | $6.85 |
| February 2012 | $5.72 | $7 |
| January 2012 | $4.79 | $7.30 |
| December 2011 | $4.69 | $7.15 |
| November 2011 | $4.75 | $7.25 |
| October 2011 | $5.09 | $7.76 |
| September 2011 | $4.52 | $6.90 |
| August 2011 | $5.02 | $7.66 |
| July 2011 | $6.42 | $9.80 |
| June 2011 | $5.57 | $8.50 |
| May 2011 | $5.30 | $8.08 |
| April 2011 | $5.22 | $7.97 |
| March 2011 | $5.24 | $7.99 |
| February 2011 | $5.63 | $8.59 |
| January 2011 | $5.24 | $8 |
| December 2010 | $3.85 | $7.46 |
| November 2010 | $3.24 | $6.29 |
| October 2010 | $3.35 | $6.50 |
| September 2010 | $3.41 | $6.62 |
| August 2010 | $3.30 | $6.40 |
| July 2010 | $3.09 | $6 |
| June 2010 | $3.74 | $7.24 |
| May 2010 | $4.26 | $8.25 |
| April 2010 | $4.26 | $8.25 |
| March 2010 | $4.18 | $8.10 |
| February 2010 | $3.74 | $7.25 |
| January 2010 | $3.89 | $7.54 |
| December 2009 | $3.40 | $6.60 |
| November 2009 | $3.48 | $6.75 |
| October 2009 | $4 | $7.75 |
| September 2009 | $4.17 | $8.08 |
| August 2009 | $4.18 | $8.10 |
| July 2009 | $4.13 | $8 |
| June 2009 | $3.60 | $6.99 |
| May 2009 | $3.56 | $6.90 |
| April 2009 | $2.75 | $5.33 |
| March 2009 | $2.89 | $5.61 |
| February 2009 | $3 | $5.82 |
| January 2009 | $3.09 | $6 |
| December 2008 | $4.74 | $9.20 |
| November 2008 | $4.33 | $8.40 |
| October 2008 | $5.29 | $10.25 |
| September 2008 | $5.88 | $11.40 |
| August 2008 | $5.81 | $11.27 |
| July 2008 | $6.78 | $13.14 |
| June 2008 | $5.93 | $11.49 |
| May 2008 | $6.93 | $13.44 |
| April 2008 | $7.47 | $14.49 |
| March 2008 | $7.79 | $15.10 |
| February 2008 | $7.61 | $14.76 |
| January 2008 | $7.64 | $14.81 |
| December 2007 | $7.07 | $13.70 |
| November 2007 | $9.28 | $17.99 |
| October 2007 | $9.40 | $18.22 |
| September 2007 | $9.80 | $19 |
| August 2007 | $9.76 | $18.93 |
| July 2007 | $10.18 | $19.73 |
| June 2007 | $10.51 | $20.38 |
| May 2007 | $10.93 | $21.20 |
| April 2007 | $10.68 | $20.70 |
| March 2007 | $11.06 | $21.44 |
| February 2007 | $11.10 | $21.52 |
| January 2007 | $11.14 | $21.61 |
| December 2006 | $11.07 | $21.47 |
| November 2006 | $11.58 | $22.46 |
| October 2006 | $10.80 | $20.94 |
| September 2006 | $9.66 | $18.74 |
| August 2006 | $9.94 | $19.27 |
| July 2006 | $9.93 | $19.25 |
| June 2006 | $9.03 | $22.22 |
| May 2006 | $8.80 | $21.65 |
| April 2006 | $9.04 | $22.25 |
| March 2006 | $9.90 | $24.35 |
| February 2006 | $9.74 | $23.95 |
| January 2006 | $9.76 | $24 |
| December 2005 | $10.06 | $24.75 |
| November 2005 | $9.60 | $23.61 |
| October 2005 | $9.35 | $23 |
| September 2005 | $8.73 | $21.48 |
| August 2005 | $8.62 | $21.21 |
| July 2005 | $8.45 | $20.79 |
| June 2005 | $8.44 | $20.75 |
| May 2005 | $8.33 | $20.50 |
| April 2005 | $8.48 | $20.87 |
| March 2005 | $8.54 | $21 |
| February 2005 | $8.33 | $20.50 |
| January 2005 | $8.13 | $20 |
| December 2004 | $7.97 | $19.61 |
| November 2004 | $7.82 | $19.24 |
| October 2004 | $8.03 | $19.75 |
| September 2004 | $7.46 | $18.35 |
| August 2004 | $6.99 | $17.20 |
| July 2004 | $7.05 | $17.35 |
| June 2004 | $7.62 | $18.75 |
| May 2004 | $7.93 | $19.50 |
| April 2004 | $8.33 | $20.50 |
| March 2004 | $8.72 | $21.45 |
| February 2004 | $7.82 | $19.25 |
| January 2004 | $9.15 | $22.50 |
| December 2003 | $7.32 | $18 |
| November 2003 | $6.40 | $15.75 |
| October 2003 | $5.83 | $21.50 |
| September 2003 | $4.95 | $18.25 |
| August 2003 | $4.74 | $17.50 |
| July 2003 | $4.68 | $17.25 |
| June 2003 | $4.53 | $16.70 |
| May 2003 | $4.47 | $16.50 |
| April 2003 | $4.27 | $15.75 |
| March 2003 | $3.79 | $14 |
| February 2003 | $3.54 | $13.05 |
| January 2003 | $3.47 | $12.80 |
| December 2002 | $3.48 | $12.85 |
| November 2002 | $3.26 | $12.05 |
| October 2002 | $3.24 | $11.95 |
| September 2002 | $3.05 | $11.25 |
| August 2002 | $3.16 | $11.65 |
| July 2002 | $2.79 | $10.31 |
| June 2002 | $3.12 | $11.50 |
| May 2002 | $3.25 | $12 |
| April 2002 | $3.52 | $13 |
| March 2002 | $3.02 | $11.15 |
| February 2002 | $2.84 | $10.50 |
| January 2002 | $2.84 | $10.50 |
| December 2001 | $3.08 | $11.35 |
| November 2001 | $3.03 | $11.17 |
| October 2001 | $2.98 | $11 |
| September 2001 | $2.84 | $10.50 |
| August 2001 | $2.74 | $10.10 |
| July 2001 | $2.98 | $11 |
| June 2001 | $2.98 | $11 |
| May 2001 | $2.86 | $10.55 |
| April 2001 | $2.58 | $9.50 |
| March 2001 | $2.58 | $9.50 |
| February 2001 | $2.61 | $9.62 |
| January 2001 | $2.51 | $9.25 |
| December 2000 | $2.40 | $8.88 |
| November 2000 | $2.30 | $8.50 |
| October 2000 | $2.40 | $8.88 |
| September 2000 | $2.61 | $9.62 |
| August 2000 | $2.54 | $9.38 |
| July 2000 | $2.58 | $9.50 |
| June 2000 | $2.71 | $10 |
| May 2000 | $2.30 | $8.50 |
| April 2000 | $1.90 | $7 |
| March 2000 | $1.90 | $7 |
| February 2000 | $2.30 | $8.50 |
| January 2000 | $2.64 | $9.75 |
| December 1999 | $2.58 | $9.50 |
| November 1999 | $2.64 | $9.75 |
| October 1999 | $2.81 | $10.38 |
SFST
Price: $26.45
52 week price:
Payout Ratio Range:
Earnings Per Share: 1.66 USD
P/E Ratio: 20.24
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 29700
Market Capitalization: 228.5 million
Average Dividend Frequency: 1